Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.6000 | 0.6094 | 0.5725 | 0.5900 | 468,246 | -0.01(-2.35%) |
Mar 30, 2017 | 0.6460 | 0.6460 | 0.5900 | 0.6042 | 1,056,889 | -0.02(-2.55%) |
Mar 29, 2017 | 0.5496 | 0.6266 | 0.5401 | 0.6200 | 1,227,454 | +0.05(+8.77%) |
Mar 28, 2017 | 0.5500 | 0.5798 | 0.4990 | 0.5700 | 5,298,282 | -0.08(-11.90%) |
Mar 27, 2017 | 0.6700 | 0.6800 | 0.6440 | 0.6470 | 197,135 | -0.02(-3.43%) |
Mar 24, 2017 | 0.7100 | 0.7100 | 0.6131 | 0.6700 | 765,158 | -0.04(-6.24%) |
Mar 23, 2017 | 0.8363 | 0.8400 | 0.7007 | 0.7146 | 712,578 | -0.13(-14.93%) |
Mar 22, 2017 | 0.8263 | 0.8700 | 0.8000 | 0.8400 | 222,002 | -0.00(-0.02%) |
Mar 21, 2017 | 0.8628 | 0.8700 | 0.8316 | 0.8402 | 189,752 | -0.01(-1.15%) |
Mar 20, 2017 | 0.8700 | 0.8800 | 0.8210 | 0.8500 | 105,376 | -0.03(-3.43%) |
Mar 17, 2017 | 0.8513 | 0.8802 | 0.8004 | 0.8802 | 94,923 | +0.04(+4.56%) |
Mar 16, 2017 | 0.8621 | 0.8810 | 0.8200 | 0.8418 | 148,683 | -0.02(-2.35%) |
Mar 15, 2017 | 0.8600 | 0.8820 | 0.8400 | 0.8621 | 118,598 | -0.02(-2.01%) |
Mar 14, 2017 | 0.8820 | 0.8820 | 0.8411 | 0.8798 | 209,186 | -0.01(-1.59%) |
Mar 13, 2017 | 0.9178 | 0.9199 | 0.8510 | 0.8940 | 297,939 | -0.01(-0.95%) |
Mar 10, 2017 | 0.8976 | 0.9400 | 0.8976 | 0.9026 | 256,522 | +0.00(+0.29%) |
Mar 09, 2017 | 0.9705 | 0.9800 | 0.8900 | 0.9000 | 372,778 | -0.05(-5.32%) |
Mar 08, 2017 | 0.9500 | 0.9700 | 0.9200 | 0.9506 | 856,661 | +0.03(+2.79%) |
Mar 07, 2017 | 0.8807 | 0.9473 | 0.8700 | 0.9248 | 575,776 | +0.06(+6.57%) |
Mar 06, 2017 | 0.8672 | 0.8937 | 0.8503 | 0.8678 | 162,275 | +0.02(+2.09%) |
Mar 03, 2017 | 0.8200 | 0.8698 | 0.8200 | 0.8500 | 386,003 | -0.00(-0.28%) |
Mar 02, 2017 | 0.8700 | 0.8800 | 0.8200 | 0.8524 | 339,793 | -0.01(-1.11%) |
Mar 01, 2017 | 0.8700 | 0.9500 | 0.8501 | 0.8620 | 1,103,337 | +0.02(+2.62%) |
Feb 28, 2017 | 0.8160 | 0.8750 | 0.7800 | 0.8400 | 288,678 | +0.02(+2.34%) |
Feb 27, 2017 | 0.8200 | 0.8220 | 0.7822 | 0.8208 | 135,966 | +0.04(+4.49%) |
Feb 24, 2017 | 0.8100 | 0.8300 | 0.7600 | 0.7855 | 299,676 | -0.03(-3.32%) |
Feb 23, 2017 | 0.8800 | 0.8800 | 0.7800 | 0.8125 | 544,791 | +0.04(+5.25%) |
Feb 22, 2017 | 0.7700 | 0.7900 | 0.7518 | 0.7720 | 76,808 | +0.01(+1.58%) |
Feb 21, 2017 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 144,950 | -0.02(-2.56%) |
Feb 17, 2017 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.01(-1.02%) | |
Feb 16, 2017 | 0.8400 | 0.8449 | 0.7550 | 0.7880 | 405,681 | -0.05(-5.63%) |
Feb 15, 2017 | 0.7200 | 0.8500 | 0.7200 | 0.8350 | 1,361,903 | +0.11(+15.09%) |
Feb 14, 2017 | 0.6410 | 0.7400 | 0.6410 | 0.7255 | 504,907 | +0.08(+13.16%) |
Feb 13, 2017 | 0.6600 | 0.6600 | 0.6400 | 0.6411 | 218,238 | +0.00(+0.03%) |
Feb 10, 2017 | 0.6116 | 0.6600 | 0.6100 | 0.6409 | 345,879 | +0.04(+6.25%) |
Feb 09, 2017 | 0.5900 | 0.6100 | 0.5856 | 0.6032 | 122,370 | +0.00(+0.53%) |
Feb 08, 2017 | 0.6000 | 0.6150 | 0.6000 | 0.6000 | 133,800 | +0.00(+0.02%) |
Feb 07, 2017 | 0.6131 | 0.6299 | 0.5999 | 0.5999 | 115,348 | -0.01(-1.66%) |
Feb 06, 2017 | 0.6000 | 0.6300 | 0.5974 | 0.6100 | 118,515 | +0.02(+2.54%) |
Feb 03, 2017 | 0.6000 | 0.6093 | 0.5800 | 0.5949 | 271,671 | -0.01(-0.85%) |
Feb 02, 2017 | 0.6300 | 0.6300 | 0.5993 | 0.6000 | 158,593 | -0.03(-4.61%) |
Feb 01, 2017 | 0.6100 | 0.6389 | 0.6016 | 0.6290 | 49,561 | +0.01(+1.45%) |
Jan 31, 2017 | 0.6400 | 0.6400 | 0.6020 | 0.6200 | 131,511 | +0.01(+1.64%) |
Jan 30, 2017 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 306,288 | -0.04(-5.86%) |
Jan 27, 2017 | 0.6520 | 0.6600 | 0.6400 | 0.6480 | 182,252 | -0.01(-1.64%) |
Jan 26, 2017 | 0.6311 | 0.6600 | 0.6311 | 0.6588 | 38,360 | +0.02(+2.94%) |
Jan 25, 2017 | 0.6600 | 0.6601 | 0.6311 | 0.6400 | 64,579 | -0.01(-1.54%) |
Jan 24, 2017 | 0.6553 | 0.6700 | 0.6330 | 0.6500 | 118,404 | +0.00(+0.00%) |
Jan 23, 2017 | 0.7000 | 0.7000 | 0.6331 | 0.6500 | 288,333 | -0.03(-4.38%) |
Jan 20, 2017 | 0.6500 | 0.6800 | 0.6300 | 0.6798 | 160,078 | +0.01(+1.46%) |
Jan 19, 2017 | 0.6500 | 0.6900 | 0.6300 | 0.6700 | 211,555 | +0.02(+3.05%) |
Jan 18, 2017 | 0.6500 | 0.6548 | 0.6101 | 0.6502 | 179,666 | +0.00(+0.03%) |
Jan 17, 2017 | 0.6500 | 0.6599 | 0.6100 | 0.6500 | 218,965 | +0.04(+5.69%) |
Jan 13, 2017 | 0.6150 | 0.6150 | 0.6150 | 0 | -0.01(-0.81%) | |
Jan 12, 2017 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 191,719 | -0.02(-2.68%) |
Jan 11, 2017 | 0.6353 | 0.6770 | 0.6200 | 0.6371 | 189,922 | +0.01(+1.13%) |
Jan 10, 2017 | 0.6600 | 0.7000 | 0.6300 | 0.6300 | 514,332 | -0.03(-4.55%) |
Jan 09, 2017 | 0.6689 | 0.6800 | 0.6301 | 0.6600 | 252,468 | +0.01(+1.55%) |
Jan 06, 2017 | 0.7000 | 0.7300 | 0.6425 | 0.6499 | 215,827 | -0.03(-4.43%) |
Jan 05, 2017 | 0.7200 | 0.7500 | 0.6600 | 0.6800 | 570,361 | -0.03(-4.36%) |
Jan 04, 2017 | 0.6190 | 0.7290 | 0.6000 | 0.7110 | 1,062,591 | +0.11(+17.85%) |